MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

Rehmann Capital Advisory Group's Holding History (CIK: 0001633037)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 8,882 Value ($000) $683 Avg Close $71.65 Range $65.88 - $78.31

Q3 2025

Shares 6,701 Value ($000) $452 Avg Close $62.42 Range $58.09 - $67.44

Q2 2025

Shares 6,704 Value ($000) $420 Avg Close $61.11 Range $54.73 - $64.45

Q1 2025

Shares 6,513 Value ($000) $381 Avg Close $52.12 Range $45.70 - $59.00

Q4 2024

Shares 5,361 Value ($000) $282 Avg Close $53.01 Range $48.88 - $56.70

Q3 2024

Shares 5,855 Value ($000) $307 Avg Close $49.54 Range $43.32 - $52.94

Q2 2024

Shares 5,464 Value ($000) $273 Avg Close $53.00 Range $47.63 - $59.56

Q1 2024

Shares 6,167 Value ($000) $366 Avg Close $57.48 Range $54.76 - $61.23

Q4 2023

Shares 5,822 Value ($000) $335 Avg Close $53.44 Range $47.13 - $58.86

Q3 2023

Shares 5,040 Value ($000) $267 Avg Close $56.82 Range $52.76 - $59.24

Q2 2023

Shares 5,477 Value ($000) $315 Avg Close $56.87 Range $51.29 - $60.47

Q1 2023

Shares 5,841 Value ($000) $315 Avg Close $51.28 Range $48.63 - $54.17

Q4 2022

Shares 3,048 Value ($000) $309 Avg Close $48.43 Range $42.80 - $52.33

Q3 2022

Shares 2,640 Value ($000) $229,574 Avg Close $46.07 Range $43.08 - $49.91

Q1 2021

Shares 4,683 Value ($000) $412,364 Avg Close $44.80 Range $41.48 - $47.55

Q4 2020

Shares 4,462 Value ($000) $412,645 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 4,208 Value ($000) $337,481 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 4,603 Value ($000) $319,079 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 3,750 Value ($000) $210,975 Avg Close $32.14 Range $25.03 - $35.26

Q3 2019

Shares 593 Value ($000) $34,429 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 1,282 Value ($000) $81,830 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 1,233 Value ($000) $67,297 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 1,191 Value ($000) $58,621 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 1,366 Value ($000) $79,610 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 1,373 Value ($000) $78,673 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 1,802 Value ($000) $103 Avg Close $31.23 Range $26.36 - $35.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,882	$683	$71.65	$65.88 - $78.31
Q3 2025	6,701	$452	$62.42	$58.09 - $67.44
Q2 2025	6,704	$420	$61.11	$54.73 - $64.45
Q1 2025	6,513	$381	$52.12	$45.70 - $59.00
Q4 2024	5,361	$282	$53.01	$48.88 - $56.70
Q3 2024	5,855	$307	$49.54	$43.32 - $52.94
Q2 2024	5,464	$273	$53.00	$47.63 - $59.56
Q1 2024	6,167	$366	$57.48	$54.76 - $61.23
Q4 2023	5,822	$335	$53.44	$47.13 - $58.86
Q3 2023	5,040	$267	$56.82	$52.76 - $59.24
Q2 2023	5,477	$315	$56.87	$51.29 - $60.47
Q1 2023	5,841	$315	$51.28	$48.63 - $54.17
Q4 2022	3,048	$309	$48.43	$42.80 - $52.33
Q3 2022	2,640	$229,574	$46.07	$43.08 - $49.91
Q1 2021	4,683	$412,364	$44.80	$41.48 - $47.55
Q4 2020	4,462	$412,645	$42.01	$37.73 - $46.27
Q3 2020	4,208	$337,481	$39.50	$34.42 - $43.52
Q2 2020	4,603	$319,079	$32.65	$26.20 - $36.72
Q1 2020	3,750	$210,975	$32.14	$25.03 - $35.26
Q3 2019	593	$34,429	$30.29	$26.91 - $33.09
Q2 2019	1,282	$81,830	$30.13	$26.11 - $33.18
Q1 2019	1,233	$67,297	$28.50	$23.92 - $33.19
Q4 2018	1,191	$58,621	$27.15	$23.87 - $30.16
Q3 2018	1,366	$79,610	$30.07	$28.36 - $31.32
Q2 2018	1,373	$78,673	$26.99	$23.80 - $29.00
Q1 2018	1,802	$103	$31.23	$26.36 - $35.11